intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 3,890 | 3,910 | 3,815 | 3,855 | 43,500 | -95 | 98% | 99% | 262% | ▼▼ | 101% | 106% | 105% | 93% | 100% |
20240726 | 3,855 | 3,910 | 3,855 | 3,875 | 26,300 | 20 | 101% | 101% | 60% | ▲ | 103% | 101% | 104% | 94% | 101% |
20240729 | 3,885 | 4,010 | 3,885 | 4,005 | 19,500 | 130 | 103% | 103% | 74% | ▲▲ | 100% | 93% | 102% | 98% | 104% |
20240730 | 4,005 | 4,025 | 3,980 | 3,990 | 24,000 | -15 | 100% | 100% | 123% | ▼ | 103% | 93% | 103% | 97% | 104% |
20240731 | 3,990 | 4,100 | 3,980 | 4,100 | 21,600 | 110 | 103% | 103% | 90% | ▲ | 98% | 96% | 106% | 100% | 106% |
20240801 | 3,995 | 4,035 | 3,895 | 3,935 | 51,200 | -165 | 96% | 98% | 237% | ▼ | 99% | 103% | 113% | 96% | 102% |
20240802 | 3,735 | 3,790 | 3,630 | 3,705 | 82,500 | -230 | 94% | 99% | 161% | ▼▼ | 94% | 108% | 120% | 90% | 100% |
20240805 | 3,520 | 3,545 | 3,250 | 3,300 | 64,600 | -405 | 89% | 94% | 78% | ▼▼▼ | 106% | 109% | 121% | 80% | 100% |
20240806 | 3,520 | 3,750 | 3,470 | 3,715 | 74,300 | 415 | 113% | 106% | 115% | ▲ | 105% | 106% | 116% | 91% | 113% |
20240807 | 3,670 | 3,935 | 3,670 | 3,840 | 81,100 | 125 | 103% | 105% | 109% | ▲▲ | 101% | 106% | 115% | 94% | 116% |
20240808 | 3,700 | 3,800 | 3,645 | 3,740 | 52,900 | -100 | 97% | 101% | 65% | ▼ | 100% | 105% | 112% | 91% | 113% |
20240809 | 3,810 | 3,930 | 3,730 | 3,805 | 80,100 | 65 | 102% | 100% | 151% | ▲ | 101% | 106% | 112% | 93% | 115% |
20240813 | 3,805 | 3,870 | 3,765 | 3,835 | 53,000 | 30 | 101% | 101% | 66% | ▲▲ | 102% | 105% | 111% | 94% | 116% |
20240814 | 3,835 | 3,925 | 3,805 | 3,905 | 24,500 | 70 | 102% | 102% | 46% | ▲▲▲ | 99% | 101% | 108% | 95% | 118% |
20240815 | 3,950 | 3,950 | 3,870 | 3,920 | 25,200 | 15 | 100% | 99% | 103% | ▲▲▲▲ | 102% | 101% | 108% | 96% | 119% |
20240816 | 3,955 | 4,015 | 3,940 | 4,015 | 23,400 | 95 | 102% | 102% | 93% | ▲▲▲▲▲ | 101% | 102% | 107% | 98% | 122% |
20240819 | 3,970 | 4,040 | 3,970 | 4,015 | 31,200 | 0 | 100% | 101% | 133% | -- | 99% | 100% | 105% | 98% | 122% |
20240820 | 4,050 | 4,050 | 3,990 | 4,000 | 19,300 | -15 | 100% | 99% | 62% | ▼ | 100% | 102% | 104% | 98% | 121% |
20240821 | 4,000 | 4,010 | 3,960 | 3,985 | 8,000 | -15 | 100% | 100% | 41% | ▼▼ | 101% | 103% | 105% | 97% | 121% |
20240822 | 3,985 | 4,005 | 3,945 | 4,005 | 15,300 | 20 | 101% | 101% | 191% | ▲ | 101% | 105% | 104% | 98% | 121% |
20240823 | 4,005 | 4,060 | 4,005 | 4,045 | 23,600 | 40 | 101% | 101% | 154% | ▲▲ | 98% | 104% | 102% | 99% | 123% |
20240826 | 4,055 | 4,055 | 3,980 | 3,980 | 22,700 | -65 | 98% | 98% | 96% | ▼ | 101% | 105% | 104% | 97% | 121% |
20240827 | 4,020 | 4,105 | 3,995 | 4,080 | 20,100 | 100 | 103% | 101% | 89% | ▲ | 101% | 104% | 104% | 100% | 124% |
20240828 | 4,080 | 4,130 | 4,070 | 4,115 | 31,800 | 35 | 101% | 101% | 158% | ▲▲ | 103% | 104% | 103% | 100% | 125% |
20240829 | 4,110 | 4,260 | 4,075 | 4,225 | 57,500 | 110 | 103% | 103% | 181% | ▲▲▲ | 100% | 99% | 100% | 100% | 128% |
20240830 | 4,225 | 4,250 | 4,205 | 4,215 | 29,500 | -10 | 100% | 100% | 51% | ▼ | 99% | 99% | 100% | 100% | 128% |
20240902 | 4,215 | 4,215 | 4,145 | 4,165 | 19,900 | -50 | 99% | 99% | 67% | ▼▼ | 101% | 98% | 101% | 99% | 126% |
20240903 | 4,210 | 4,260 | 4,195 | 4,260 | 20,000 | 95 | 102% | 101% | 101% | ▲ | 100% | 100% | 102% | 100% | 115% |
20240904 | 4,140 | 4,200 | 4,120 | 4,150 | 25,000 | -110 | 97% | 100% | 125% | ▼ | 101% | 100% | 103% | 97% | 111% |
20240905 | 4,110 | 4,195 | 4,105 | 4,165 | 23,800 | 15 | 100% | 101% | 95% | ▲ | 100% | 99% | 103% | 98% | 111% |
20240906 | 4,130 | 4,175 | 4,105 | 4,135 | 20,300 | -30 | 99% | 100% | 85% | ▼ | 101% | 100% | 104% | 97% | 109% |
20240909 | 4,065 | 4,140 | 4,015 | 4,100 | 24,200 | -35 | 99% | 101% | 119% | ▼▼ | 101% | 99% | 104% | 96% | 107% |
20240910 | 4,090 | 4,135 | 4,070 | 4,130 | 16,300 | 30 | 101% | 101% | 67% | ▲ | 97% | 98% | 100% | 97% | 106% |
20240911 | 4,130 | 4,145 | 3,985 | 4,010 | 26,200 | -120 | 97% | 97% | 161% | ▼ | 99% | 99% | 100% | 94% | 102% |
20240912 | 4,120 | 4,135 | 4,045 | 4,070 | 31,100 | 60 | 101% | 99% | 119% | ▲ | 100% | 102% | 101% | 96% | 102% |
20240913 | 4,075 | 4,115 | 4,030 | 4,055 | 25,800 | -15 | 100% | 100% | 83% | ▼ | 100% | 103% | 101% | 95% | 102% |
20240917 | 4,045 | 4,065 | 3,975 | 4,060 | 18,400 | 5 | 100% | 100% | 71% | ▲ | 100% | 103% | 100% | 95% | 102% |
20240918 | 4,065 | 4,110 | 4,030 | 4,060 | 18,000 | 0 | 100% | 100% | 98% | -- | 99% | 103% | 99% | 95% | 102% |
20240919 | 4,130 | 4,150 | 4,080 | 4,080 | 18,000 | 20 | 100% | 99% | 100% | ▲ | 101% | 103% | 99% | 96% | 103% |
20240920 | 4,120 | 4,200 | 4,095 | 4,150 | 60,500 | 70 | 102% | 101% | 336% | ▲▲ | 98% | 98% | 95% | 97% | 104% |
20240924 | 4,200 | 4,200 | 4,135 | 4,135 | 16,800 | -15 | 100% | 98% | 28% | ▼ | 102% | 100% | 96% | 97% | 104% |
20240925 | 4,110 | 4,185 | 4,100 | 4,175 | 20,100 | 40 | 101% | 102% | 120% | ▲ | 101% | 98% | 94% | 98% | 104% |
20240926 | 4,190 | 4,245 | 4,175 | 4,235 | 73,400 | 60 | 101% | 101% | 365% | ▲▲ | 99% | 97% | 95% | 99% | 106% |
20240927 | 4,150 | 4,165 | 4,090 | 4,120 | 35,200 | -115 | 97% | 99% | 48% | ▼ | 102% | 103% | 100% | 97% | 103% |
20240930 | 3,940 | 4,035 | 3,915 | 4,015 | 28,700 | -105 | 97% | 102% | 82% | ▼▼ | 101% | 101% | 95% | 94% | 100% |
20241001 | 4,055 | 4,130 | 4,015 | 4,110 | 32,400 | 95 | 102% | 101% | 113% | ▲ | 99% | 100% | 94% | 96% | 102% |
20241002 | 4,095 | 4,145 | 4,015 | 4,040 | 23,300 | -70 | 98% | 99% | 72% | ▼ | 98% | 97% | 94% | 95% | 101% |
20241003 | 4,110 | 4,115 | 4,035 | 4,035 | 15,400 | -5 | 100% | 98% | 66% | ▼▼ | 100% | 97% | 93% | 95% | 101% |
20241004 | 4,075 | 4,115 | 4,060 | 4,060 | 21,600 | 25 | 101% | 100% | 140% | ▲ | 99% | 96% | 92% | 96% | 101% |
20241007 | 4,115 | 4,125 | 4,050 | 4,080 | 19,300 | 20 | 100% | 99% | 89% | ▲▲ | 100% | 98% | 0% | 96% | 102% |
20241008 | 4,025 | 4,040 | 3,985 | 4,005 | 16,200 | -75 | 98% | 100% | 84% | ▼ | 99% | 99% | 0% | 95% | 100% |
20241009 | 4,005 | 4,025 | 3,945 | 3,950 | 17,700 | -55 | 99% | 99% | 109% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
20241010 | 3,960 | 3,960 | 3,885 | 3,930 | 17,300 | -20 | 99% | 99% | 98% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
20241011 | 3,930 | 3,930 | 3,860 | 3,880 | 17,400 | -50 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
20241015 | 3,950 | 3,995 | 3,875 | 3,945 | 27,400 | 65 | 102% | 100% | 157% | ▲ | 100% | 98% | 0% | 93% | 102% |
20241016 | 3,880 | 3,950 | 3,855 | 3,865 | 18,600 | -80 | 98% | 100% | 68% | ▼ | 100% | 98% | 0% | 91% | 100% |
20241017 | 3,855 | 3,880 | 3,840 | 3,855 | 18,900 | -10 | 100% | 100% | 102% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
20241018 | 3,860 | 3,885 | 3,835 | 3,860 | 10,800 | 5 | 100% | 100% | 57% | ▲ | 99% | 0% | 0% | 91% | 100% |
20241021 | 3,860 | 3,870 | 3,805 | 3,805 | 12,300 | -55 | 99% | 99% | 114% | ▼ | 99% | 0% | 0% | 90% | 100% |
20241022 | 3,815 | 3,850 | 3,745 | 3,770 | 22,900 | -35 | 99% | 99% | 186% | ▼▼ | % | % | % | 89% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 12,800 | 35,700 | 12,000 | 12,100 | 800 | 23,600 |
2024-10-11 | 12,700 | 34,600 | 12,000 | 11,800 | 700 | 22,800 |
2024-10-04 | 12,700 | 32,500 | 12,000 | 11,300 | 700 | 21,200 |
2024-09-27 | 13,200 | 35,600 | 12,000 | 15,900 | 1,200 | 19,700 |
2024-09-20 | 13,500 | 37,000 | 12,300 | 17,500 | 1,200 | 19,500 |
2024-09-13 | 12,700 | 39,000 | 12,000 | 18,100 | 700 | 20,900 |
2024-09-06 | 14,100 | 41,000 | 12,000 | 18,800 | 2,100 | 22,200 |
2024-08-30 | 17,300 | 41,900 | 14,600 | 17,900 | 2,700 | 24,000 |
2024-08-23 | 12,200 | 40,300 | 12,000 | 16,900 | 200 | 23,400 |
2024-08-16 | 12,000 | 37,100 | 12,000 | 16,000 | 0 | 21,100 |
2024-08-09 | 12,300 | 39,400 | 12,000 | 17,400 | 300 | 22,000 |
2024-08-02 | 12,400 | 49,700 | 12,000 | 19,400 | 400 | 30,300 |
2024-07-26 | 12,100 | 50,000 | 12,000 | 19,300 | 100 | 30,700 |
2024-07-19 | 12,300 | 48,600 | 12,100 | 19,700 | 200 | 28,900 |
2024-07-12 | 12,300 | 48,000 | 12,100 | 20,100 | 200 | 27,900 |
2024-07-05 | 12,300 | 111,200 | 12,100 | 37,300 | 200 | 73,900 |
2024-06-28 | 12,500 | 110,400 | 12,200 | 37,200 | 300 | 73,200 |
2024-06-21 | 12,300 | 107,500 | 12,100 | 37,400 | 200 | 70,100 |
2024-06-14 | 13,400 | 114,900 | 12,500 | 37,200 | 900 | 77,700 |
2024-06-07 | 12,200 | 85,400 | 12,000 | 29,500 | 200 | 55,900 |
2024-05-31 | 12,400 | 44,700 | 12,000 | 19,500 | 400 | 25,200 |
2024-05-24 | 12,500 | 45,700 | 12,000 | 19,600 | 500 | 26,100 |
2024-05-17 | 12,800 | 45,000 | 12,000 | 19,400 | 800 | 25,600 |
2024-05-10 | 14,300 | 44,300 | 13,300 | 20,300 | 1,000 | 24,000 |
2024-05-02 | 13,400 | 51,200 | 12,000 | 22,400 | 1,400 | 28,800 |
2024-04-26 | 13,700 | 52,600 | 12,500 | 23,600 | 1,200 | 29,000 |
2024-04-19 | 13,000 | 58,200 | 12,000 | 26,900 | 1,000 | 31,300 |
2024-04-12 | 13,000 | 58,700 | 12,000 | 27,500 | 1,000 | 31,200 |
2024-04-05 | 12,700 | 59,500 | 12,000 | 27,900 | 700 | 31,600 |
2024-03-29 | 12,500 | 46,200 | 12,000 | 18,600 | 500 | 27,600 |
2024-03-22 | 12,600 | 47,000 | 12,000 | 19,500 | 600 | 27,500 |
2024-03-15 | 12,600 | 48,100 | 12,000 | 19,300 | 600 | 28,800 |
2024-03-08 | 13,000 | 43,700 | 12,000 | 17,500 | 1,000 | 26,200 |
2024-03-01 | 13,000 | 46,500 | 12,000 | 19,000 | 1,000 | 27,500 |
2024-02-22 | 12,500 | 44,400 | 12,000 | 17,400 | 500 | 27,000 |
2024-02-16 | 12,500 | 45,400 | 12,000 | 17,000 | 500 | 28,400 |
2024-02-09 | 13,000 | 46,900 | 12,000 | 18,000 | 1,000 | 28,900 |
2024-02-02 | 18,800 | 44,300 | 15,000 | 16,300 | 3,800 | 28,000 |
2024-01-26 | 20,700 | 54,500 | 15,000 | 17,000 | 5,700 | 37,500 |
2024-01-19 | 25,400 | 53,000 | 15,000 | 17,900 | 10,400 | 35,100 |
2024-01-12 | 30,000 | 43,700 | 15,000 | 18,000 | 15,000 | 25,700 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,800 | 0.19% | ▼ | -113,900 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,700 | 0.59% | ▼ | -1,815 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,515 | 0.60% | ▲ | 25,200 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,315 | 0.51% | ▲ | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241001 | 15:30 | ニシオHD | 当社連結子会社間の会社分割(吸収分割)に関するお知らせ |
20240816 | 18:30 | ニシオHD | 主要株主である筆頭株主の異動に関するお知らせ |
20240801 | 15:30 | ニシオHD | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
20240508 | 15:30 | ニシオHD | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
20240206 | 15:30 | ニシオHD | 2024年9月期 第1四半期決算短信〔日本基準〕(連結) |
20240115 | 15:30 | ニシオHD | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U6PG | 350 | 2024-08-15 15:20 | ニシオホールディングス株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書 |